Oisix ra daichi Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,510.00
+108.00 (7.70%)
May 15, 2026, 3:30 PM JST
Oisix ra daichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,498.00 | 1,561.00 | 1,487.00 | 1,510.00 | 1,510.00 | 7.70% | 274,500 |
| May 14, 2026 | 1,391.00 | 1,410.00 | 1,374.00 | 1,402.00 | 1,402.00 | 2.19% | 117,000 |
| May 13, 2026 | 1,385.00 | 1,405.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.22% | 227,600 |
| May 12, 2026 | 1,405.00 | 1,405.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.57% | 82,500 |
| May 11, 2026 | 1,410.00 | 1,417.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.48% | 64,700 |
| May 8, 2026 | 1,414.00 | 1,427.00 | 1,409.00 | 1,418.00 | 1,418.00 | 0.57% | 86,300 |
| May 7, 2026 | 1,422.00 | 1,435.00 | 1,397.00 | 1,410.00 | 1,410.00 | 0.71% | 106,400 |
| May 1, 2026 | 1,402.00 | 1,411.00 | 1,386.00 | 1,400.00 | 1,400.00 | - | 92,600 |
| Apr 30, 2026 | 1,401.00 | 1,408.00 | 1,387.00 | 1,400.00 | 1,400.00 | -1.34% | 140,000 |
| Apr 28, 2026 | 1,420.00 | 1,430.00 | 1,412.00 | 1,419.00 | 1,419.00 | 0.28% | 127,100 |
| Apr 27, 2026 | 1,409.00 | 1,430.00 | 1,407.00 | 1,415.00 | 1,415.00 | 0.64% | 89,900 |
| Apr 24, 2026 | 1,420.00 | 1,425.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.71% | 100,600 |
| Apr 23, 2026 | 1,401.00 | 1,421.00 | 1,390.00 | 1,416.00 | 1,416.00 | 0.78% | 123,700 |
| Apr 22, 2026 | 1,410.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 71,800 |
| Apr 21, 2026 | 1,437.00 | 1,446.00 | 1,409.00 | 1,414.00 | 1,414.00 | -1.46% | 68,800 |
| Apr 20, 2026 | 1,453.00 | 1,453.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.83% | 50,700 |
| Apr 17, 2026 | 1,435.00 | 1,461.00 | 1,428.00 | 1,447.00 | 1,447.00 | 0.84% | 77,800 |
| Apr 16, 2026 | 1,453.00 | 1,458.00 | 1,429.00 | 1,435.00 | 1,435.00 | 0.14% | 73,000 |
| Apr 15, 2026 | 1,444.00 | 1,465.00 | 1,423.00 | 1,433.00 | 1,433.00 | 0.28% | 94,500 |
| Apr 14, 2026 | 1,445.00 | 1,447.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.99% | 80,900 |
| Apr 13, 2026 | 1,405.00 | 1,423.00 | 1,401.00 | 1,415.00 | 1,415.00 | -0.84% | 69,900 |
| Apr 10, 2026 | 1,462.00 | 1,465.00 | 1,419.00 | 1,427.00 | 1,427.00 | -1.92% | 90,700 |
| Apr 9, 2026 | 1,489.00 | 1,509.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.69% | 98,200 |
| Apr 8, 2026 | 1,499.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.14% | 209,500 |
| Apr 7, 2026 | 1,475.00 | 1,502.00 | 1,459.00 | 1,478.00 | 1,478.00 | 0.61% | 89,800 |
| Apr 6, 2026 | 1,460.00 | 1,476.00 | 1,448.00 | 1,469.00 | 1,469.00 | 0.62% | 93,200 |
| Apr 3, 2026 | 1,436.00 | 1,460.00 | 1,436.00 | 1,460.00 | 1,460.00 | 2.38% | 90,500 |
| Apr 2, 2026 | 1,459.00 | 1,524.00 | 1,425.00 | 1,426.00 | 1,426.00 | -1.86% | 203,100 |
| Apr 1, 2026 | 1,437.00 | 1,481.00 | 1,437.00 | 1,453.00 | 1,453.00 | 2.32% | 195,000 |
| Mar 31, 2026 | 1,395.00 | 1,431.00 | 1,384.00 | 1,420.00 | 1,420.00 | 3.12% | 188,400 |
| Mar 30, 2026 | 1,378.00 | 1,393.00 | 1,357.00 | 1,377.00 | 1,377.00 | -2.06% | 153,300 |
| Mar 27, 2026 | 1,384.00 | 1,422.00 | 1,384.00 | 1,406.00 | 1,394.00 | 1.44% | 130,600 |
| Mar 26, 2026 | 1,383.00 | 1,390.00 | 1,365.00 | 1,386.00 | 1,374.17 | 0.07% | 75,000 |
| Mar 25, 2026 | 1,355.00 | 1,404.00 | 1,350.00 | 1,385.00 | 1,373.18 | 2.59% | 100,100 |
| Mar 24, 2026 | 1,335.00 | 1,355.00 | 1,333.00 | 1,350.00 | 1,338.48 | 2.58% | 104,800 |
| Mar 23, 2026 | 1,300.00 | 1,327.00 | 1,291.00 | 1,316.00 | 1,304.77 | -1.05% | 149,400 |
| Mar 19, 2026 | 1,359.00 | 1,373.00 | 1,328.00 | 1,330.00 | 1,318.65 | -3.13% | 135,300 |
| Mar 18, 2026 | 1,356.00 | 1,377.00 | 1,356.00 | 1,373.00 | 1,361.28 | 1.40% | 83,800 |
| Mar 17, 2026 | 1,362.00 | 1,381.00 | 1,354.00 | 1,354.00 | 1,342.44 | 0.37% | 87,100 |
| Mar 16, 2026 | 1,354.00 | 1,365.00 | 1,344.00 | 1,349.00 | 1,337.49 | -0.37% | 107,800 |
| Mar 13, 2026 | 1,350.00 | 1,378.00 | 1,345.00 | 1,354.00 | 1,342.44 | -1.17% | 113,500 |
| Mar 12, 2026 | 1,388.00 | 1,388.00 | 1,365.00 | 1,370.00 | 1,358.31 | -1.15% | 114,200 |
| Mar 11, 2026 | 1,392.00 | 1,401.00 | 1,380.00 | 1,386.00 | 1,374.17 | 0.14% | 132,600 |
| Mar 10, 2026 | 1,386.00 | 1,390.00 | 1,367.00 | 1,384.00 | 1,372.19 | 1.91% | 125,100 |
| Mar 9, 2026 | 1,351.00 | 1,369.00 | 1,339.00 | 1,358.00 | 1,346.41 | -2.93% | 218,700 |
| Mar 6, 2026 | 1,372.00 | 1,409.00 | 1,370.00 | 1,399.00 | 1,387.06 | 1.52% | 99,700 |
| Mar 5, 2026 | 1,385.00 | 1,413.00 | 1,374.00 | 1,378.00 | 1,366.24 | 1.70% | 126,600 |
| Mar 4, 2026 | 1,360.00 | 1,385.00 | 1,346.00 | 1,355.00 | 1,343.44 | -2.17% | 179,800 |
| Mar 3, 2026 | 1,399.00 | 1,412.00 | 1,373.00 | 1,385.00 | 1,373.18 | -1.42% | 185,900 |
| Mar 2, 2026 | 1,401.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,393.01 | -1.82% | 209,100 |